Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 700.00 | 700.00 | 665.00 | 680.00 | 680.00 | 78,800 |
| 2022-08-09 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 75,200 |
| 2022-08-08 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 88,800 |
| 2022-08-05 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 68,500 |
| 2022-08-04 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 26,700 |
| 2022-08-03 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | 99,900 |
| 2022-08-02 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | 27,200 |
| 2022-08-01 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 129,100 |
| 2022-07-29 | 710.00 | 710.00 | 695.00 | 705.00 | 705.00 | 77,500 |
| 2022-07-28 | 720.00 | 720.00 | 695.00 | 695.00 | 695.00 | 99,600 |
| 2022-07-27 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 85,300 |
| 2022-07-26 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | 178,300 |
| 2022-07-25 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 207,000 |
| 2022-07-22 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 81,800 |
| 2022-07-21 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 140,500 |
| 2022-07-20 | 735.00 | 735.00 | 695.00 | 705.00 | 705.00 | 61,800 |
| 2022-07-19 | 720.00 | 720.00 | 690.00 | 700.00 | 700.00 | 12,800 |
| 2022-07-18 | 730.00 | 730.00 | 685.00 | 695.00 | 695.00 | 74,900 |
| 2022-07-15 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | 223,900 |
| 2022-07-14 | 710.00 | 720.00 | 675.00 | 700.00 | 700.00 | 115,100 |
| 2022-07-13 | 720.00 | 720.00 | 695.00 | 695.00 | 695.00 | 22,800 |
| 2022-07-12 | 725.00 | 725.00 | 700.00 | 710.00 | 710.00 | 85,800 |
| 2022-07-11 | 700.00 | 720.00 | 700.00 | 715.00 | 715.00 | 33,900 |
| 2022-07-08 | 720.00 | 720.00 | 675.00 | 700.00 | 700.00 | 61,800 |
| 2022-07-07 | 720.00 | 720.00 | 680.00 | 700.00 | 700.00 | 45,400 |
| 2022-07-06 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 45,300 |
| 2022-07-05 | 710.00 | 710.00 | 665.00 | 680.00 | 680.00 | 70,300 |
| 2022-07-04 | 710.00 | 710.00 | 670.00 | 675.00 | 675.00 | 390,200 |
| 2022-07-01 | 720.00 | 720.00 | 690.00 | 700.00 | 700.00 | 107,000 |
| 2022-06-30 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 17,400 |
| 2022-06-29 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 34,000 |
| 2022-06-28 | 710.00 | 720.00 | 660.00 | 715.00 | 715.00 | 569,800 |
| 2022-06-27 | 690.00 | 715.00 | 690.00 | 705.00 | 705.00 | 108,600 |
| 2022-06-24 | 715.00 | 715.00 | 690.00 | 710.00 | 710.00 | 103,300 |
| 2022-06-23 | 720.00 | 725.00 | 675.00 | 715.00 | 715.00 | 348,800 |
| 2022-06-22 | 720.00 | 725.00 | 695.00 | 715.00 | 715.00 | 49,400 |
| 2022-06-21 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | 78,700 |
| 2022-06-20 | 710.00 | 720.00 | 665.00 | 700.00 | 700.00 | 106,000 |
| 2022-06-17 | 710.00 | 720.00 | 665.00 | 700.00 | 700.00 | 230,600 |
| 2022-06-16 | 700.00 | 725.00 | 690.00 | 710.00 | 710.00 | 133,800 |
| 2022-06-15 | 715.00 | 735.00 | 700.00 | 700.00 | 700.00 | 398,700 |
| 2022-06-14 | 750.00 | 750.00 | 705.00 | 715.00 | 715.00 | 154,700 |
| 2022-06-13 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 231,900 |
| 2022-06-10 | 760.00 | 760.00 | 720.00 | 720.00 | 720.00 | 164,200 |
| 2022-06-09 | 750.00 | 750.00 | 720.00 | 730.00 | 730.00 | 65,700 |
| 2022-06-08 | 750.00 | 760.00 | 730.00 | 735.00 | 735.00 | 67,400 |
| 2022-06-07 | 745.00 | 750.00 | 725.00 | 750.00 | 750.00 | 55,000 |
| 2022-06-06 | 740.00 | 760.00 | 720.00 | 740.00 | 740.00 | 69,300 |
| 2022-06-03 | 780.00 | 780.00 | 730.00 | 740.00 | 740.00 | 75,300 |
| 2022-06-02 | 750.00 | 760.00 | 730.00 | 755.00 | 755.00 | 270,400 |
| 2022-05-31 | 730.00 | 755.00 | 720.00 | 750.00 | 750.00 | 402,500 |
| 2022-05-30 | 745.00 | 745.00 | 705.00 | 725.00 | 725.00 | 151,300 |
| 2022-05-27 | 730.00 | 730.00 | 710.00 | 725.00 | 725.00 | 77,400 |
| 2022-05-25 | 740.00 | 740.00 | 700.00 | 720.00 | 720.00 | 340,800 |
| 2022-05-24 | 760.00 | 760.00 | 720.00 | 725.00 | 725.00 | 139,800 |
| 2022-05-23 | 780.00 | 780.00 | 725.00 | 725.00 | 725.00 | 30,100 |
| 2022-05-20 | 760.00 | 760.00 | 720.00 | 740.00 | 740.00 | 212,700 |
| 2022-05-19 | 780.00 | 780.00 | 715.00 | 730.00 | 730.00 | 228,300 |
| 2022-05-18 | 770.00 | 770.00 | 735.00 | 740.00 | 740.00 | 36,700 |
| 2022-05-17 | 765.00 | 765.00 | 735.00 | 755.00 | 747.50 | 100,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-18 | 7.5000 IDR |
| 2021-05-10 | 7.5000 IDR |
| 2020-06-29 | 7.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.